Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 65.41 | 66.01 | 65.26 | 65.57 | 315,577 | -0.05(-0.08%) |
Jun 29, 2021 | 66.38 | 66.96 | 65.28 | 65.63 | 433,981 | -0.26(-0.39%) |
Jun 28, 2021 | 67.29 | 67.29 | 65.57 | 65.88 | 427,703 | -1.64(-2.43%) |
Jun 25, 2021 | 66.33 | 67.98 | 66.16 | 67.53 | 659,897 | +1.20(+1.80%) |
Jun 24, 2021 | 65.30 | 66.40 | 64.72 | 66.33 | 467,793 | +1.12(+1.72%) |
Jun 23, 2021 | 65.96 | 66.09 | 65.21 | 65.21 | 362,521 | -0.53(-0.81%) |
Jun 22, 2021 | 65.81 | 66.18 | 64.65 | 65.74 | 258,848 | -0.19(-0.29%) |
Jun 21, 2021 | 64.51 | 66.08 | 64.51 | 65.93 | 507,238 | +2.13(+3.34%) |
Jun 18, 2021 | 65.74 | 65.92 | 63.77 | 63.80 | 1,075,319 | -2.32(-3.51%) |
Jun 17, 2021 | 69.86 | 69.86 | 66.03 | 66.12 | 375,086 | -3.32(-4.77%) |
Jun 16, 2021 | 68.60 | 70.00 | 68.28 | 69.44 | 341,948 | +0.36(+0.52%) |
Jun 15, 2021 | 67.95 | 69.52 | 67.31 | 69.08 | 384,674 | +1.37(+2.02%) |
Jun 14, 2021 | 68.27 | 68.64 | 67.16 | 67.71 | 535,679 | -0.34(-0.50%) |
Jun 11, 2021 | 68.28 | 68.68 | 67.60 | 68.05 | 362,549 | +0.13(+0.19%) |
Jun 10, 2021 | 69.54 | 69.54 | 67.92 | 67.92 | 435,680 | -0.74(-1.08%) |
Jun 09, 2021 | 69.63 | 69.63 | 68.31 | 68.67 | 369,659 | -1.01(-1.45%) |
Jun 08, 2021 | 69.11 | 69.90 | 68.38 | 69.67 | 362,517 | +0.07(+0.10%) |
Jun 07, 2021 | 69.96 | 70.12 | 68.70 | 69.60 | 439,980 | -0.06(-0.09%) |
Jun 04, 2021 | 69.76 | 69.95 | 69.17 | 69.66 | 385,895 | -0.38(-0.54%) |
Jun 03, 2021 | 69.04 | 70.13 | 68.87 | 70.04 | 615,370 | +0.93(+1.34%) |
Jun 02, 2021 | 69.39 | 69.46 | 68.69 | 69.12 | 525,959 | -0.20(-0.29%) |
Jun 01, 2021 | 68.76 | 69.56 | 68.45 | 69.32 | 461,161 | +1.04(+1.53%) |
May 28, 2021 | 67.60 | 68.39 | 66.94 | 68.28 | 419,845 | +0.80(+1.18%) |
May 27, 2021 | 67.27 | 67.77 | 67.08 | 67.48 | 374,324 | +0.82(+1.23%) |
May 26, 2021 | 65.99 | 66.89 | 65.71 | 66.66 | 256,763 | +0.59(+0.89%) |
May 25, 2021 | 68.02 | 68.28 | 66.01 | 66.07 | 554,277 | -1.85(-2.73%) |
May 24, 2021 | 69.16 | 69.16 | 67.87 | 67.92 | 354,458 | -0.95(-1.38%) |
May 21, 2021 | 68.05 | 69.25 | 67.73 | 68.87 | 442,990 | +1.08(+1.59%) |
May 20, 2021 | 68.03 | 68.12 | 67.01 | 67.79 | 367,184 | -0.24(-0.35%) |
May 19, 2021 | 66.98 | 68.07 | 66.29 | 68.03 | 456,959 | +0.56(+0.83%) |
May 18, 2021 | 67.93 | 68.67 | 67.46 | 67.47 | 426,015 | -0.81(-1.18%) |
May 17, 2021 | 68.18 | 68.66 | 67.47 | 68.28 | 258,347 | -0.11(-0.16%) |
May 14, 2021 | 67.80 | 68.59 | 67.55 | 68.38 | 371,831 | +1.02(+1.51%) |
May 13, 2021 | 65.40 | 67.73 | 65.32 | 67.37 | 499,389 | +1.81(+2.77%) |
May 12, 2021 | 67.54 | 68.01 | 65.42 | 65.55 | 441,320 | -1.99(-2.94%) |
May 11, 2021 | 67.17 | 68.40 | 67.17 | 67.54 | 370,312 | -0.25(-0.37%) |
May 10, 2021 | 68.18 | 69.24 | 67.78 | 67.79 | 380,325 | -0.37(-0.55%) |
May 07, 2021 | 67.22 | 68.18 | 67.22 | 68.17 | 461,318 | -0.17(-0.25%) |
May 06, 2021 | 68.92 | 68.92 | 67.17 | 68.34 | 278,381 | -0.14(-0.20%) |
May 05, 2021 | 68.97 | 69.06 | 67.69 | 68.48 | 324,197 | -0.41(-0.59%) |
May 04, 2021 | 67.46 | 68.90 | 66.68 | 68.88 | 446,604 | +1.32(+1.95%) |
May 03, 2021 | 67.21 | 68.01 | 66.93 | 67.57 | 482,055 | +1.01(+1.51%) |
Apr 30, 2021 | 68.41 | 68.94 | 65.84 | 66.56 | 1,079,446 | -2.27(-3.30%) |
Apr 29, 2021 | 68.95 | 69.85 | 68.55 | 68.83 | 832,074 | +1.02(+1.50%) |
Apr 28, 2021 | 69.09 | 70.31 | 67.76 | 67.81 | 725,673 | -2.31(-3.30%) |
Apr 27, 2021 | 69.86 | 70.32 | 69.22 | 70.13 | 283,203 | +0.57(+0.82%) |
Apr 26, 2021 | 70.13 | 70.83 | 69.52 | 69.55 | 267,997 | -0.09(-0.13%) |
Apr 23, 2021 | 67.46 | 70.13 | 67.46 | 69.65 | 397,986 | +2.15(+3.19%) |
Apr 22, 2021 | 68.56 | 68.56 | 67.40 | 67.50 | 218,100 | -0.70(-1.02%) |
Apr 21, 2021 | 67.21 | 68.28 | 67.15 | 68.19 | 353,649 | +0.91(+1.35%) |
Apr 20, 2021 | 68.78 | 69.04 | 66.88 | 67.29 | 337,834 | -1.81(-2.63%) |
Apr 19, 2021 | 69.50 | 70.27 | 68.67 | 69.10 | 301,173 | -0.27(-0.39%) |
Apr 16, 2021 | 68.70 | 69.50 | 68.58 | 69.37 | 433,586 | +1.13(+1.65%) |
Apr 15, 2021 | 68.47 | 68.70 | 67.19 | 68.25 | 199,805 | -0.18(-0.27%) |
Apr 14, 2021 | 67.22 | 68.97 | 67.22 | 68.43 | 190,278 | +1.19(+1.77%) |
Apr 13, 2021 | 68.32 | 68.46 | 66.79 | 67.24 | 243,652 | -1.56(-2.27%) |
Apr 12, 2021 | 68.66 | 69.24 | 68.57 | 68.80 | 290,763 | +0.43(+0.62%) |
Apr 09, 2021 | 68.33 | 68.50 | 67.68 | 68.38 | 245,118 | +0.53(+0.78%) |
Apr 08, 2021 | 67.57 | 68.24 | 66.87 | 67.85 | 312,184 | -0.12(-0.17%) |
Apr 07, 2021 | 68.58 | 68.67 | 67.57 | 67.97 | 232,867 | -0.27(-0.40%) |
Apr 06, 2021 | 68.37 | 68.97 | 67.69 | 68.24 | 313,853 | -0.19(-0.28%) |
Apr 05, 2021 | 69.64 | 69.82 | 67.97 | 68.43 | 345,531 | -0.71(-1.02%) |